Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 0.3 | 0.32 | 0.28 | 0.29 | 8.7 | -0.01 (-3.33%) | 301,000 |
22 Sep 2022 | USD | 0.31 | 0.32 | 0.28 | 0.3 | 9 | -0.01 (-3.23%) | 177,500 |
21 Sep 2022 | USD | 0.35 | 0.35 | 0.3 | 0.31 | 9.3 | -0.04 (-11.43%) | 172,600 |
20 Sep 2022 | USD | 0.39 | 0.39 | 0.34 | 0.35 | 10.5 | -0.03 (-7.89%) | 85,600 |
19 Sep 2022 | USD | 0.39 | 0.39 | 0.35 | 0.38 | 11.4 | +0.01 (+2.70%) | 96,900 |
16 Sep 2022 | USD | 0.39 | 0.39 | 0.37 | 0.37 | 11.1 | -0.01 (-2.63%) | 74,100 |
15 Sep 2022 | USD | 0.37 | 0.39 | 0.37 | 0.38 | 11.4 | +0.01 (+2.70%) | 63,800 |
14 Sep 2022 | USD | 0.37 | 0.39 | 0.36 | 0.37 | 11.1 | +0.01 (+2.78%) | 120,100 |
13 Sep 2022 | USD | 0.4 | 0.4 | 0.36 | 0.36 | 10.8 | -0.02 (-5.26%) | 136,400 |
12 Sep 2022 | USD | 0.37 | 0.42 | 0.36 | 0.38 | 11.4 | +0.02 (+5.56%) | 277,700 |
9 Sep 2022 | USD | 0.35 | 0.38 | 0.35 | 0.36 | 10.8 | 0.0 (0.0%) | 151,000 |
8 Sep 2022 | USD | 0.38 | 0.38 | 0.35 | 0.36 | 10.8 | -0.01 (-2.70%) | 62,700 |
7 Sep 2022 | USD | 0.37 | 0.37 | 0.34 | 0.37 | 11.1 | +0.02 (+5.71%) | 135,500 |
6 Sep 2022 | USD | 0.35 | 0.37 | 0.34 | 0.35 | 10.5 | -0.01 (-2.78%) | 192,700 |
2 Sep 2022 | USD | 0.35 | 0.37 | 0.34 | 0.36 | 10.8 | +0.01 (+2.86%) | 55,600 |
1 Sep 2022 | USD | 0.37 | 0.37 | 0.34 | 0.35 | 10.5 | -0.01 (-2.78%) | 131,300 |
31 Aug 2022 | USD | 0.35 | 0.37 | 0.34 | 0.36 | 10.8 | 0.0 (0.0%) | 140,600 |
30 Aug 2022 | USD | 0.36 | 0.37 | 0.35 | 0.36 | 10.8 | -0.01 (-2.70%) | 111,300 |
29 Aug 2022 | USD | 0.36 | 0.38 | 0.35 | 0.37 | 11.1 | +0.01 (+2.78%) | 88,300 |
26 Aug 2022 | USD | 0.41 | 0.41 | 0.35 | 0.36 | 10.8 | -0.01 (-2.70%) | 217,000 |
25 Aug 2022 | USD | 0.38 | 0.38 | 0.37 | 0.37 | 11.1 | -0.01 (-2.63%) | 125,200 |
24 Aug 2022 | USD | 0.38 | 0.38 | 0.36 | 0.38 | 11.4 | 0.0 (0.0%) | 72,100 |
23 Aug 2022 | USD | 0.39 | 0.4 | 0.37 | 0.38 | 11.4 | 0.0 (0.0%) | 155,900 |
22 Aug 2022 | USD | 0.4 | 0.4 | 0.34 | 0.38 | 11.4 | -0.01 (-2.56%) | 442,800 |
19 Aug 2022 | USD | 0.39 | 0.4 | 0.38 | 0.39 | 11.7 | -0.01 (-2.50%) | 175,500 |
18 Aug 2022 | USD | 0.43 | 0.43 | 0.38 | 0.4 | 12 | 0.0 (0.0%) | 275,100 |
17 Aug 2022 | USD | 0.43 | 0.43 | 0.39 | 0.4 | 12 | -0.02 (-4.76%) | 468,400 |
16 Aug 2022 | USD | 0.53 | 0.53 | 0.41 | 0.42 | 12.6 | -0.1 (-19.23%) | 1,073,100 |
15 Aug 2022 | USD | 0.6 | 0.62 | 0.5 | 0.52 | 15.6 | -0.1 (-16.13%) | 498,100 |
12 Aug 2022 | USD | 0.68 | 0.69 | 0.6 | 0.62 | 18.6 | -0.05 (-7.46%) | 298,000 |